1217
11.25
TWD+0.05 (0.45%)
2025.05.22收盤
愛之味－現股當沖
愛之味最新現股當沖狀況
整理愛之味最新(2025/05/22) 當沖狀況。整體成交張數為56張，佔整體市場成交張數的9.94%。當日現股當沖之總損益為+3,400元、每張平均損益則為+61元。
開盤價
11.2
收盤價
11.25
當日範圍
11.15 - 11.25
成交張數
563
開盤價(昨)
11.2
收盤價(昨)
11.2
昨日範圍
11.15 - 11.25
成交張數(昨)
375
成交金額
630.18萬
成交金額(昨)
419.24萬
52週範圍
10.6 - 13.25
發行股數
5億
市值
56億
現股當沖－歷史逐日資訊
開盤價
11.2
收盤價
11.25
成交張數
563
三個月
| 日期 | 收盤價 | 漲跌 | 漲跌幅(%) | 成交張數(張) | 成交金額(萬元) | 現股當沖 | 融資融券 | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 成交張數(張) | 成交張數當沖% | 買進金額(萬元) | 買進金額當沖% | 賣出金額(萬元) | 賣出金額當沖% | 當沖總損益(萬元) | 當沖均損益(元/張) | 資券互抵(張) | 當沖率(%) | ||||||
| 2025/05/22 | 11.25 | +0.05 | +0.45 | 563 | 630.36 | 56 | 9.94 | 62.47 | 9.91 | 62.81 | 9.96 | +0.34 | +60.71 | 0 | 0 |
| 2025/05/21 | 11.2 | +0 | +0 | 375 | 419.25 | 51 | 13.6 | 57.01 | 13.6 | 57.12 | 13.62 | +0.11 | +21.57 | 0 | 0 |
| 2025/05/20 | 11.2 | +0 | +0 | 396 | 444.14 | 55 | 13.87 | 61.62 | 13.88 | 61.66 | 13.88 | +0.03 | +5.45 | 0 | 0 |
| 2025/05/19 | 11.2 | +0 | +0 | 529 | 591.94 | 54 | 10.22 | 60.45 | 10.21 | 60.48 | 10.22 | +0.03 | +5.56 | 0 | 0 |
| 2025/05/16 | 11.2 | +0 | +0 | 381 | 426.44 | 36 | 9.46 | 40.33 | 9.46 | 40.34 | 9.46 | +0.01 | +4.17 | 0 | 0 |
| 2025/05/15 | 11.2 | -0.05 | -0.44 | 432 | 484.21 | 62 | 14.34 | 69.44 | 14.34 | 69.48 | 14.35 | +0.04 | +6.45 | 0 | 0 |
| 2025/05/14 | 11.25 | +0.05 | +0.45 | 907 | 1,016.76 | 77 | 8.49 | 86.22 | 8.48 | 86.45 | 8.5 | +0.23 | +29.87 | 1 | 0.11 |
| 2025/05/13 | 11.2 | -0.05 | -0.44 | 1,044 | 1,173.62 | 171 | 16.38 | 192.25 | 16.38 | 192.41 | 16.39 | +0.16 | +9.36 | 1 | 0.1 |
| 2025/05/12 | 11.25 | -0.3 | -2.6 | 3,746 | 4,205.86 | 519 | 13.85 | 582.15 | 13.84 | 584.47 | 13.9 | +2.32 | +44.7 | 1 | 0.03 |
| 2025/05/09 | 11.55 | +0.05 | +0.43 | 436 | 500.9 | 74 | 16.98 | 84.86 | 16.94 | 85.27 | 17.02 | +0.41 | +56.08 | 0 | 0 |
| 2025/05/08 | 11.5 | +0 | +0 | 650 | 749.07 | 47 | 7.23 | 54.12 | 7.22 | 54.28 | 7.25 | +0.17 | +35.11 | 1 | 0.15 |
| 2025/05/07 | 11.5 | -0.15 | -1.29 | 702 | 811.01 | 78 | 11.11 | 89.92 | 11.09 | 90.36 | 11.14 | +0.43 | +55.13 | 0 | 0 |
| 2025/05/06 | 11.65 | +0.05 | +0.43 | 1,132 | 1,307.64 | 259 | 22.88 | 298.51 | 22.83 | 300.13 | 22.95 | +1.62 | +62.74 | 1 | 0.09 |
| 2025/05/05 | 11.6 | +0.35 | +3.11 | 5,052 | 5,888.02 | 1,749 | 34.62 | 2,035.27 | 34.57 | 2,042.76 | 34.69 | +7.49 | +42.82 | 2 | 0.04 |
| 2025/05/02 | 11.25 | +0.05 | +0.45 | 861 | 967.45 | 130 | 15.09 | 145.74 | 15.06 | 146.03 | 15.09 | +0.29 | +22.31 | 0 | 0 |
| 2025/04/30 | 11.2 | +0 | +0 | 428 | 479.05 | 51 | 11.93 | 57.1 | 11.92 | 57.19 | 11.94 | +0.09 | +17.65 | 0 | 0 |
| 2025/04/29 | 11.2 | -0.05 | -0.44 | 755 | 846.61 | 107 | 14.17 | 119.92 | 14.16 | 120.2 | 14.2 | +0.28 | +26.64 | 0 | 0 |
| 2025/04/28 | 11.25 | +0 | +0 | 214 | 240.56 | 4 | 1.87 | 4.5 | 1.87 | 4.54 | 1.89 | +0.04 | +87.5 | 0 | 0 |
| 2025/04/25 | 11.25 | +0 | +0 | 869 | 974.96 | 100 | 11.51 | 112.25 | 11.51 | 112.38 | 11.53 | +0.13 | +13 | 0 | 0 |
| 2025/04/24 | 11.25 | -0.45 | -0.71 | 998 | 1,126.39 | 27 | 2.7 | 30.48 | 2.71 | 30.44 | 2.7 | -0.04 | -16.67 | 0 | 0 |
| 2025/04/23 | 11.7 | +0.3 | +2.63 | 1,668 | 1,932.8 | 145 | 8.69 | 167.16 | 8.65 | 168.12 | 8.7 | +0.96 | +66.21 | 0 | 0 |
| 2025/04/22 | 11.4 | -0.05 | -0.44 | 632 | 719.89 | 37 | 5.86 | 42.08 | 5.84 | 42.2 | 5.86 | +0.12 | +33.78 | 0 | 0 |
| 2025/04/21 | 11.45 | -0.05 | -0.43 | 733 | 839.18 | 98 | 13.36 | 112.11 | 13.36 | 112.13 | 13.36 | +0.02 | +2.04 | 0 | 0 |
| 2025/04/18 | 11.5 | +0.15 | +1.32 | 632 | 721.86 | 46 | 7.28 | 52.34 | 7.25 | 52.66 | 7.29 | +0.32 | +69.57 | 0 | 0 |
| 2025/04/17 | 11.35 | +0 | +0 | 733 | 833.12 | 116 | 15.82 | 132.02 | 15.85 | 131.41 | 15.77 | -0.6 | -52.16 | 0 | 0 |
| 2025/04/16 | 11.35 | -0.1 | -0.87 | 1,144 | 1,306.56 | 82 | 7.17 | 93.61 | 7.16 | 93.97 | 7.19 | +0.37 | +45.12 | 0 | 0 |
| 2025/04/15 | 11.45 | -0.05 | -0.43 | 1,328 | 1,520.14 | 245 | 18.45 | 280.22 | 18.43 | 281.08 | 18.49 | +0.86 | +35.1 | 0 | 0 |
| 2025/04/14 | 11.5 | -0.05 | -0.43 | 1,361 | 1,558.13 | 291 | 21.38 | 332.99 | 21.37 | 334.06 | 21.44 | +1.07 | +36.94 | 0 | 0 |
| 2025/04/11 | 11.55 | -0.05 | -0.43 | 1,326 | 1,504.36 | 461 | 34.77 | 522.05 | 34.7 | 524.97 | 34.9 | +2.92 | +63.23 | 0 | 0 |
| 2025/04/10 | 11.6 | +1 | +9.43 | 2,234 | 2,573.31 | 304 | 13.61 | 348.25 | 13.53 | 351.05 | 13.64 | +2.79 | +91.94 | 0 | 0 |
| 2025/04/09 | 10.6 | -0.3 | -2.75 | 2,526 | 2,707.39 | 381 | 15.09 | 411.05 | 15.18 | 411.09 | 15.18 | +0.04 | +1.05 | 1 | 0.04 |
| 2025/04/08 | 10.9 | +0.1 | +0.93 | 1,868 | 2,011.64 | 509 | 27.25 | 546.53 | 27.17 | 550.04 | 27.34 | +3.51 | +68.96 | 0 | 0 |
| 2025/04/07 | 10.8 | -1.15 | -9.62 | 1,795 | 1,938.74 | 22 | 1.23 | 23.76 | 1.23 | 23.76 | 1.23 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 11.95 | +0.2 | +1.7 | 549 | 651.05 | 59 | 10.76 | 69.78 | 10.72 | 69.97 | 10.75 | +0.19 | +32.2 | 0 | 0 |
| 2025/04/01 | 11.75 | +0.1 | +0.86 | 370 | 436.17 | 25 | 6.75 | 29.36 | 6.73 | 29.36 | 6.73 | +0.01 | +2 | 0 | 0 |
| 2025/03/31 | 11.65 | -0.25 | -2.1 | 1,295 | 1,512.18 | 83 | 6.41 | 96.97 | 6.41 | 97.02 | 6.42 | +0.05 | +6.02 | 0 | 0 |
| 2025/03/28 | 11.9 | -0.05 | -0.42 | 871 | 1,033.09 | 92 | 10.56 | 109.08 | 10.56 | 109.48 | 10.6 | +0.4 | +43.48 | 0 | 0 |
| 2025/03/27 | 11.95 | +0 | +0 | 563 | 671.69 | 67 | 11.91 | 79.93 | 11.9 | 80.03 | 11.92 | +0.1 | +15.67 | 0 | 0 |
| 2025/03/26 | 11.95 | +0.05 | +0.42 | 711 | 849.39 | 5 | 0.7 | 5.97 | 0.7 | 5.98 | 0.7 | +0.01 | +10 | 0 | 0 |
| 2025/03/25 | 11.9 | +0 | +0 | 830 | 988.63 | 47 | 5.66 | 55.98 | 5.66 | 56 | 5.66 | +0.03 | +5.32 | 0 | 0 |
| 2025/03/24 | 11.9 | +0.05 | +0.42 | 344 | 409.89 | 78 | 22.66 | 92.83 | 22.65 | 92.84 | 22.65 | +0.01 | +1.92 | 0 | 0 |
| 2025/03/21 | 11.85 | -0.05 | -0.42 | 358 | 425.83 | 19 | 5.3 | 22.61 | 5.31 | 22.58 | 5.3 | -0.03 | -15.79 | 0 | 0 |
| 2025/03/20 | 11.9 | +0 | +0 | 401 | 478.81 | 62 | 15.46 | 73.91 | 15.44 | 74.09 | 15.47 | +0.18 | +29.84 | 0 | 0 |
| 2025/03/19 | 11.9 | +0 | +0 | 379 | 451.18 | 23 | 6.07 | 27.39 | 6.07 | 27.4 | 6.07 | +0.01 | +4.35 | 0 | 0 |
| 2025/03/18 | 11.9 | -0.05 | -0.42 | 225 | 268.9 | 29 | 12.88 | 34.54 | 12.85 | 34.64 | 12.88 | +0.1 | +34.48 | 0 | 0 |
| 2025/03/17 | 11.95 | +0.05 | +0.42 | 741 | 879.07 | 177 | 23.9 | 209.32 | 23.81 | 210.76 | 23.98 | +1.45 | +81.64 | 0 | 0 |
| 2025/03/14 | 11.9 | +0 | +0 | 674 | 802.74 | 81 | 12.02 | 96.41 | 12.01 | 96.61 | 12.04 | +0.21 | +25.93 | 0 | 0 |
| 2025/03/13 | 11.9 | +0 | +0 | 811 | 968.71 | 107 | 13.2 | 127.83 | 13.2 | 127.92 | 13.2 | +0.09 | +7.94 | 0 | 0 |
| 2025/03/12 | 11.9 | -0.3 | -2.46 | 2,320 | 2,773.5 | 239 | 10.3 | 285.42 | 10.29 | 285.89 | 10.31 | +0.47 | +19.67 | 0 | 0 |
| 2025/03/11 | 12.2 | -0.1 | -0.81 | 975 | 1,186.55 | 117 | 12 | 142.23 | 11.99 | 142.38 | 12 | +0.15 | +12.82 | 0 | 0 |
| 2025/03/10 | 12.3 | +0.15 | +1.23 | 1,574 | 1,923.59 | 148 | 9.4 | 180.49 | 9.38 | 180.88 | 9.4 | +0.4 | +26.69 | 0 | 0 |
| 2025/03/07 | 12.15 | +0.05 | +0.41 | 382 | 463.84 | 35 | 9.16 | 42.45 | 9.15 | 42.52 | 9.17 | +0.08 | +22.86 | 0 | 0 |
| 2025/03/06 | 12.1 | -0.05 | -0.41 | 525 | 636.07 | 23 | 4.38 | 27.87 | 4.38 | 27.93 | 4.39 | +0.07 | +28.26 | 0 | 0 |
| 2025/03/05 | 12.15 | +0.05 | +0.41 | 397 | 481.19 | 39 | 9.83 | 47.22 | 9.81 | 47.22 | 9.81 | -0.01 | -1.28 | 0 | 0 |
| 2025/03/04 | 12.1 | -0.1 | -0.82 | 793 | 956.62 | 158 | 19.93 | 190.66 | 19.93 | 191.16 | 19.98 | +0.5 | +31.65 | 0 | 0 |
| 2025/03/03 | 12.2 | +0 | +0 | 432 | 524.75 | 31 | 7.18 | 37.75 | 7.19 | 37.67 | 7.18 | -0.08 | -25.81 | 0 | 0 |
| 2025/02/27 | 12.2 | +0.1 | +0.83 | 459 | 557.46 | 86 | 18.73 | 104.36 | 18.72 | 104.6 | 18.76 | +0.24 | +27.91 | 0 | 0 |
| 2025/02/26 | 12.1 | +0 | +0 | 356 | 431.27 | 13 | 3.65 | 15.74 | 3.65 | 15.79 | 3.66 | +0.04 | +34.62 | 0 | 0 |
| 2025/02/25 | 12.1 | -0.05 | -0.41 | 842 | 1,022.24 | 61 | 7.24 | 73.95 | 7.23 | 74.07 | 7.25 | +0.12 | +18.85 | 0 | 0 |
| 2025/02/24 | 12.15 | -0.05 | -0.41 | 567 | 687.98 | 57 | 10.06 | 69.19 | 10.06 | 69.26 | 10.07 | +0.07 | +11.4 | 0 | 0 |
| 2025/02/21 | 12.2 | +0.05 | +0.41 | 655 | 795.04 | 45 | 6.87 | 54.52 | 6.86 | 54.69 | 6.88 | +0.17 | +36.67 | 0 | 0 |
| 2025/02/20 | 12.15 | +0.05 | +0.41 | 316 | 383.45 | 13 | 4.11 | 15.74 | 4.1 | 15.79 | 4.12 | +0.04 | +34.62 | 0 | 0 |
| 2025/02/19 | 12.1 | +0 | +0 | 357 | 432.27 | 26 | 7.28 | 31.47 | 7.28 | 31.55 | 7.3 | +0.07 | +28.85 | 0 | 0 |
| 2025/02/18 | 12.1 | -0.05 | -0.41 | 492 | 596.36 | 39 | 7.93 | 47.25 | 7.92 | 47.38 | 7.94 | +0.12 | +32.05 | 0 | 0 |
| 2025/02/17 | 12.15 | +0.05 | +0.41 | 445 | 541.18 | 11 | 2.47 | 13.36 | 2.47 | 13.37 | 2.47 | +0.01 | +13.64 | 0 | 0 |
| 2025/02/14 | 12.1 | -0.05 | -0.41 | 371 | 450.5 | 22 | 5.93 | 26.71 | 5.93 | 26.7 | 5.93 | -0.01 | -2.27 | 0 | 0 |
| 2025/02/13 | 12.15 | +0.2 | +1.67 | 1,599 | 1,940.7 | 73 | 4.57 | 88.38 | 4.55 | 88.42 | 4.56 | +0.04 | +6.16 | 0 | 0 |
| 2025/02/12 | 11.95 | +0 | +0 | 706 | 846.86 | 58 | 8.22 | 69.48 | 8.21 | 69.53 | 8.21 | +0.05 | +8.62 | 0 | 0 |
| 2025/02/11 | 11.95 | +0 | +0 | 859 | 1,027.08 | 25 | 2.91 | 29.85 | 2.91 | 29.88 | 2.91 | +0.03 | +12 | 0 | 0 |
| 2025/02/10 | 11.95 | +0 | +0 | 429 | 510.65 | 11 | 2.56 | 13.06 | 2.56 | 13.13 | 2.57 | +0.07 | +63.64 | 0 | 0 |
| 2025/02/07 | 11.95 | -0.05 | -0.42 | 480 | 574.31 | 19 | 3.96 | 22.77 | 3.96 | 22.7 | 3.95 | -0.06 | -31.58 | 0 | 0 |
| 2025/02/06 | 12 | +0.1 | +0.84 | 515 | 614.41 | 23 | 4.47 | 27.36 | 4.45 | 27.42 | 4.46 | +0.06 | +26.09 | 0 | 0 |
| 2025/02/05 | 11.9 | +0.15 | +1.28 | 801 | 949.87 | 79 | 9.86 | 93.49 | 9.84 | 93.73 | 9.87 | +0.24 | +30.38 | 0 | 0 |
| 2025/02/04 | 11.75 | -0.1 | -0.84 | 692 | 819.87 | 52 | 7.51 | 61.63 | 7.52 | 61.55 | 7.51 | -0.09 | -16.35 | 0 | 0 |
| 2025/02/03 | 11.85 | +0.2 | +1.72 | 1,300 | 1,523.48 | 213 | 16.39 | 250.35 | 16.43 | 248.37 | 16.3 | -1.98 | -92.96 | 0 | 0 |
| 2025/01/22 | 11.65 | +0.05 | +0.43 | 431 | 502.07 | 41 | 9.52 | 47.77 | 9.51 | 47.87 | 9.53 | +0.1 | +25.61 | 0 | 0 |
| 2025/01/21 | 11.6 | +0 | +0 | 326 | 378.63 | 6 | 1.84 | 6.96 | 1.84 | 6.96 | 1.84 | +0.01 | +8.33 | 1 | 0.31 |
| 2025/01/20 | 11.6 | -0.05 | -0.43 | 489 | 565.66 | 63 | 12.89 | 72.83 | 12.87 | 73.04 | 12.91 | +0.21 | +34.13 | 0 | 0 |
| 2025/01/17 | 11.65 | +0.05 | +0.43 | 392 | 454.39 | 25 | 6.38 | 28.95 | 6.37 | 29.04 | 6.39 | +0.09 | +36 | 0 | 0 |
| 2025/01/16 | 11.6 | +0 | +0 | 514 | 595.15 | 72 | 14.01 | 83.25 | 13.99 | 83.47 | 14.03 | +0.23 | +31.25 | 0 | 0 |
| 2025/01/15 | 11.6 | +0.05 | +0.43 | 348 | 401.29 | 58 | 16.69 | 67.14 | 16.73 | 66.78 | 16.64 | -0.37 | -63.79 | 0 | 0 |
| 2025/01/14 | 11.55 | +0.15 | +1.32 | 510 | 586.3 | 99 | 19.39 | 113.97 | 19.44 | 113.62 | 19.38 | -0.35 | -35.86 | 0 | 0 |
| 2025/01/13 | 11.4 | -0.15 | -1.3 | 1,806 | 2,061.6 | 131 | 7.25 | 149.35 | 7.24 | 150.03 | 7.28 | +0.68 | +51.53 | 0 | 0 |
| 2025/01/10 | 11.55 | -0.05 | -0.43 | 1,251 | 1,445.75 | 15 | 1.2 | 17.32 | 1.2 | 17.36 | 1.2 | +0.03 | +20 | 0 | 0 |
| 2025/01/09 | 11.6 | -0.15 | -1.28 | 810 | 943.36 | 6 | 0.74 | 6.99 | 0.74 | 7.02 | 0.74 | +0.03 | +50 | 0 | 0 |
| 2025/01/08 | 11.75 | +0.1 | +0.86 | 229 | 268.36 | 11 | 4.8 | 12.91 | 4.81 | 12.88 | 4.8 | -0.03 | -27.27 | 0 | 0 |
| 2025/01/07 | 11.65 | -0.05 | -0.43 | 762 | 889.56 | 29 | 3.81 | 33.91 | 3.81 | 33.95 | 3.82 | +0.04 | +13.79 | 0 | 0 |
| 2025/01/06 | 11.7 | +0.05 | +0.43 | 731 | 856.67 | 64 | 8.76 | 74.92 | 8.74 | 75.05 | 8.76 | +0.13 | +20.31 | 0 | 0 |
| 2025/01/03 | 11.65 | +0 | +0 | 517 | 605.02 | 2 | 0.39 | 2.34 | 0.39 | 2.34 | 0.39 | +0 | +0 | 0 | 0 |
| 2025/01/02 | 11.65 | -0.05 | -0.43 | 519 | 605.96 | 19 | 3.66 | 22.2 | 3.66 | 22.25 | 3.67 | +0.06 | +28.95 | 0 | 0 |
ifa.ai自當盡力提供正確訊息，但如有疏忽或錯誤遺漏，本公司或關係企業與其任何董事或任何受僱人，恕不負任何法律責任。
